Tyler Technologies (NY: TYL )

323.51 -18.71 (-5.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 346.40 353.05 346.16 347.50 321,275 -0.20(-0.06%)
Sep 29, 2022 343.42 347.97 340.90 347.70 164,033 +0.62(+0.18%)
Sep 28, 2022 344.20 349.10 340.82 347.08 160,760 +5.33(+1.56%)
Sep 27, 2022 347.68 348.37 338.42 341.75 153,154 -1.00(-0.29%)
Sep 26, 2022 342.05 347.53 340.13 342.75 195,980 +1.63(+0.48%)
Sep 23, 2022 339.61 341.41 336.89 341.12 156,017 -1.37(-0.40%)
Sep 22, 2022 350.00 350.48 340.92 342.49 167,106 -8.81(-2.51%)
Sep 21, 2022 356.82 363.91 351.27 351.30 122,144 -2.56(-0.72%)
Sep 20, 2022 359.97 359.97 352.53 353.86 125,825 -8.34(-2.30%)
Sep 19, 2022 357.80 362.33 357.34 362.20 212,567 +1.22(+0.34%)
Sep 16, 2022 360.24 361.70 354.91 360.98 335,484 -1.78(-0.49%)
Sep 15, 2022 364.63 370.01 362.22 362.76 180,956 -5.78(-1.57%)
Sep 14, 2022 364.67 370.31 364.09 368.54 179,186 +3.98(+1.09%)
Sep 13, 2022 373.70 374.25 363.79 364.56 180,691 -22.30(-5.76%)
Sep 12, 2022 388.39 390.40 383.84 386.86 149,952 +1.67(+0.43%)
Sep 09, 2022 382.48 386.84 381.55 385.19 150,554 +4.95(+1.30%)
Sep 08, 2022 370.50 381.21 370.07 380.24 168,597 +6.53(+1.75%)
Sep 07, 2022 364.71 374.87 361.91 373.71 161,168 +10.12(+2.78%)
Sep 06, 2022 363.67 367.25 360.61 363.59 123,558 -0.08(-0.02%)
Sep 02, 2022 372.45 373.31 361.86 363.67 117,757 -3.32(-0.90%)
Sep 01, 2022 367.55 368.20 358.09 366.99 235,590 -4.52(-1.22%)
Aug 31, 2022 379.00 379.00 371.30 371.51 217,454 -2.39(-0.64%)
Aug 30, 2022 379.87 380.97 371.14 373.90 133,993 -2.06(-0.55%)
Aug 29, 2022 373.10 379.36 372.94 375.96 123,915 -2.30(-0.61%)
Aug 26, 2022 394.74 394.74 378.13 378.26 158,674 -16.49(-4.18%)
Aug 25, 2022 390.07 395.28 386.89 394.75 149,026 +7.42(+1.92%)
Aug 24, 2022 390.06 390.40 387.33 387.33 123,905 +0.05(+0.01%)
Aug 23, 2022 390.90 391.81 385.81 387.28 158,280 -2.57(-0.66%)
Aug 22, 2022 391.24 391.92 388.00 389.85 140,497 -7.45(-1.88%)
Aug 19, 2022 402.87 402.87 394.80 397.30 197,860 -8.51(-2.10%)
Aug 18, 2022 405.57 407.11 401.57 405.81 310,064 +1.36(+0.34%)
Aug 17, 2022 404.74 406.63 401.09 404.45 253,299 -6.40(-1.56%)
Aug 16, 2022 411.84 414.22 408.69 410.85 158,321 -4.58(-1.10%)
Aug 15, 2022 410.24 415.71 407.97 415.43 150,116 +6.09(+1.49%)
Aug 12, 2022 410.42 412.38 404.48 409.34 223,682 +2.12(+0.52%)
Aug 11, 2022 421.14 421.14 406.71 407.22 221,295 -8.34(-2.01%)
Aug 10, 2022 418.22 420.14 413.37 415.56 179,951 +9.09(+2.24%)
Aug 09, 2022 412.24 412.24 405.00 406.47 180,447 -7.60(-1.84%)
Aug 08, 2022 421.43 425.81 413.17 414.07 129,540 -4.85(-1.16%)
Aug 05, 2022 409.83 420.90 409.83 418.92 202,106 +3.73(+0.90%)
Aug 04, 2022 412.78 415.65 408.55 415.19 148,479 +3.45(+0.84%)
Aug 03, 2022 404.74 412.27 403.16 411.74 191,854 +10.47(+2.61%)
Aug 02, 2022 395.66 404.89 395.13 401.27 200,599 -0.01(-0.00%)
Aug 01, 2022 393.36 402.90 391.50 401.28 235,621 +2.28(+0.57%)
Jul 29, 2022 398.16 402.65 393.99 399.00 282,860 +0.65(+0.16%)
Jul 28, 2022 367.85 399.91 366.12 398.35 370,743 +24.01(+6.41%)
Jul 27, 2022 364.04 374.97 363.28 374.34 240,248 +15.47(+4.31%)
Jul 26, 2022 364.37 364.37 356.01 358.87 219,695 -6.64(-1.82%)
Jul 25, 2022 366.44 366.44 361.99 365.51 177,305 -1.80(-0.49%)
Jul 22, 2022 371.95 375.00 363.65 367.31 159,451 -3.66(-0.99%)
Jul 21, 2022 364.93 371.03 362.77 370.97 194,558 +5.01(+1.37%)
Jul 20, 2022 357.03 369.21 356.50 365.96 311,872 +12.16(+3.44%)
Jul 19, 2022 344.20 354.05 342.36 353.80 251,832 +13.62(+4.00%)
Jul 18, 2022 341.13 346.80 339.32 340.18 315,931 +1.06(+0.31%)
Jul 15, 2022 333.82 339.51 331.48 339.12 241,323 +10.67(+3.25%)
Jul 14, 2022 319.13 329.42 314.15 328.45 282,297 +7.62(+2.38%)
Jul 13, 2022 316.90 321.35 313.35 320.83 196,126 -3.36(-1.04%)
Jul 12, 2022 340.45 343.73 322.62 324.19 184,016 -16.64(-4.88%)
Jul 11, 2022 343.05 343.41 338.14 340.83 92,645 -5.66(-1.63%)
Jul 08, 2022 342.38 348.55 340.45 346.49 121,411 -0.64(-0.18%)
Jul 07, 2022 337.40 348.05 337.40 347.13 141,795 +8.46(+2.50%)
Jul 06, 2022 341.93 343.22 332.96 338.67 273,347 -1.46(-0.43%)
Jul 05, 2022 328.84 341.53 327.09 340.13 174,796 +6.25(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.